Kering SA (ETR:PPX)
Germany flag Germany · Delayed Price · Currency is EUR
317.40
-6.70 (-2.07%)
Oct 22, 2025, 5:35 PM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025322.45322.45316.45317.40317.40-2.07%243
Oct 21, 2025329.00329.65323.75324.10324.10-0.11%1,281
Oct 20, 2025322.85324.95321.00324.45324.454.83%2,564
Oct 17, 2025304.80310.55303.55309.50309.500.31%1,098
Oct 16, 2025309.05309.05303.00308.55308.55-1.59%790
Oct 15, 2025305.35325.00305.35313.55313.554.88%2,906
Oct 14, 2025300.05300.45295.65298.95298.95-1.47%2,555
Oct 13, 2025312.90317.05301.80303.40303.40-1.78%2,503
Oct 10, 2025318.00322.00308.90308.90308.90-1.14%2,218
Oct 9, 2025319.85320.75312.45312.45312.45-0.54%4,270
Oct 8, 2025306.10316.95306.10314.15314.151.75%2,133
Oct 7, 2025299.85313.05296.75308.75308.755.52%2,707
Oct 6, 2025295.60295.60289.00292.60292.60-1.61%1,484
Oct 3, 2025287.00297.40285.75297.40297.403.62%1,599
Oct 2, 2025287.60292.05286.70287.00287.001.09%10,722
Oct 1, 2025284.50284.75278.70283.90283.900.57%579
Sep 30, 2025287.80288.15280.40282.30282.30-2.01%532
Sep 29, 2025275.60288.10275.55288.10288.104.86%1,891
Sep 26, 2025271.60274.75268.70274.75274.751.40%768
Sep 25, 2025275.00275.00270.40270.95270.95-0.88%934
Sep 24, 2025273.95273.95270.80273.35273.350.94%447
Sep 23, 2025266.05274.50265.65270.80270.802.23%885
Sep 22, 2025267.60267.60262.65264.90264.90-1.36%1,738
Sep 19, 2025270.25275.00268.55268.55268.55-0.13%1,252
Sep 18, 2025266.15271.15265.05268.90268.900.69%784
Sep 17, 2025264.20267.80262.85267.05267.051.42%829
Sep 16, 2025259.65266.40259.65263.30263.303.13%2,569
Sep 15, 2025245.35255.30245.35255.30255.305.82%1,375
Sep 12, 2025239.15243.60237.15241.25241.250.88%490
Sep 11, 2025238.65241.65236.50239.15239.152.44%480
Sep 10, 2025232.90233.45229.30233.45233.450.06%486
Sep 9, 2025238.30238.30233.30233.30233.30-2.34%376
Sep 8, 2025237.00238.90236.10238.90238.900.65%154
Sep 5, 2025235.30238.65234.95237.35237.352.02%639
Sep 4, 2025236.45240.00232.00232.65232.65-1.61%939
Sep 3, 2025240.05240.05235.45236.45236.45-0.84%450
Sep 2, 2025238.40240.10235.70238.45238.453.76%929
Sep 1, 2025229.95233.20229.65229.80229.800.22%187
Aug 29, 2025232.60233.80229.30229.30229.30-2.45%2,692
Aug 28, 2025230.90239.50230.90235.05235.052.53%1,149
Aug 27, 2025227.15231.50227.15229.25229.251.66%297
Aug 26, 2025223.80228.60223.05225.50225.500.67%210
Aug 25, 2025223.20226.50222.00224.00224.00-0.02%621
Aug 22, 2025217.95225.10217.90224.05224.052.61%466
Aug 21, 2025220.65220.95217.10218.35218.35-1.51%292
Aug 20, 2025217.55221.85217.55221.70221.702.28%179
Aug 19, 2025210.50217.10210.50216.75216.753.21%698
Aug 18, 2025210.90211.15210.00210.00210.00-0.92%682
Aug 15, 2025211.45212.35211.45211.95211.950.14%49
Aug 14, 2025213.90213.90211.50211.65211.65-2.62%96